Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.210 8.269 8.189 8.245 35,522 +0.03(+0.43%)
Nov 29, 2004 8.056 8.210 8.025 8.210 27,250 +0.14(+1.78%)
Nov 26, 2004 8.066 8.066 8.015 8.066 2,433 +0.02(+0.26%)
Nov 24, 2004 8.066 8.156 8.025 8.045 18,491 +0.03(+0.38%)
Nov 23, 2004 7.943 8.015 7.809 8.015 30,656 +0.03(+0.39%)
Nov 22, 2004 8.115 8.115 7.963 7.984 28,710 -0.13(-1.62%)
Nov 19, 2004 8.150 8.245 8.097 8.115 34,549 -0.03(-0.43%)
Nov 18, 2004 8.097 8.175 8.097 8.150 33,089 +0.09(+1.07%)
Nov 17, 2004 7.809 8.107 7.809 8.064 16,544 +0.24(+3.10%)
Nov 16, 2004 8.117 8.117 7.819 7.821 22,870 -0.33(-4.01%)
Nov 15, 2004 8.076 8.169 8.015 8.148 15,084 +0.03(+0.38%)
Nov 12, 2004 8.066 8.179 8.015 8.117 31,629 +0.08(+1.02%)
Nov 11, 2004 7.881 8.035 7.873 8.035 30,656 +0.14(+1.82%)
Nov 10, 2004 7.840 7.891 7.809 7.891 31,143 +0.08(+1.05%)
Nov 09, 2004 7.778 7.844 7.778 7.809 23,844 -0.01(-0.13%)
Nov 08, 2004 7.655 7.860 7.645 7.819 39,415 +0.16(+2.15%)
Nov 05, 2004 7.655 7.665 7.604 7.655 24,817 +0.05(+0.68%)
Nov 04, 2004 7.602 7.604 7.501 7.604 29,196 +0.08(+1.09%)
Nov 03, 2004 7.501 7.602 7.449 7.521 19,464 +0.02(+0.27%)
Nov 02, 2004 7.552 7.604 7.435 7.501 24,817 +0.00(+0.00%)
Nov 01, 2004 7.501 7.604 7.460 7.501 54,500 +0.00(+0.03%)
Oct 29, 2004 7.562 7.576 7.429 7.499 31,629 -0.08(-1.11%)
Oct 28, 2004 7.583 7.599 7.425 7.583 26,277 +0.00(+0.00%)
Oct 27, 2004 7.562 7.604 7.415 7.583 30,169 +0.06(+0.76%)
Oct 26, 2004 7.326 7.525 7.287 7.525 21,897 +0.23(+3.13%)
Oct 25, 2004 7.254 7.336 7.193 7.297 31,629 +0.02(+0.31%)
Oct 22, 2004 7.449 7.449 7.275 7.275 35,522 -0.22(-2.91%)
Oct 21, 2004 7.495 7.532 7.462 7.493 34,062 -0.05(-0.71%)
Oct 20, 2004 7.501 7.550 7.501 7.546 9,245 +0.06(+0.77%)
Oct 19, 2004 7.799 7.807 7.489 7.489 34,062 -0.30(-3.85%)
Oct 18, 2004 7.412 7.801 7.412 7.789 51,580 +0.36(+4.78%)
Oct 15, 2004 7.170 7.449 7.170 7.433 22,870 +0.25(+3.46%)
Oct 14, 2004 7.193 7.238 7.112 7.184 51,094 -0.08(-1.10%)
Oct 13, 2004 7.378 7.380 7.264 7.264 11,192 -0.13(-1.81%)
Oct 12, 2004 7.449 7.449 7.347 7.398 8,272 -0.05(-0.69%)
Oct 11, 2004 7.449 7.525 7.449 7.449 22,870 +0.21(+2.84%)
Oct 08, 2004 7.373 7.378 7.244 7.244 15,571 -0.15(-2.06%)
Oct 07, 2004 7.398 7.398 7.269 7.396 21,410 -0.04(-0.58%)
Oct 06, 2004 7.562 7.562 7.336 7.439 24,330 -0.10(-1.31%)
Oct 05, 2004 7.542 7.612 7.538 7.538 14,598 +0.03(+0.36%)
Oct 04, 2004 7.316 7.655 7.316 7.511 57,906 +0.17(+2.38%)
Oct 01, 2004 7.172 7.336 7.141 7.336 18,004 +0.19(+2.65%)
Sep 30, 2004 7.069 7.182 7.059 7.147 35,522 +0.06(+0.81%)
Sep 29, 2004 7.141 7.141 7.080 7.090 49,634 -0.03(-0.40%)
Sep 28, 2004 7.059 7.119 7.059 7.119 99,269 +0.06(+0.84%)
Sep 27, 2004 7.100 7.102 7.059 7.059 50,121 -0.04(-0.58%)
Sep 24, 2004 7.100 7.129 7.100 7.100 22,384 +0.00(+0.00%)
Sep 23, 2004 7.080 7.131 7.080 7.100 29,683 +0.00(+0.00%)
Sep 22, 2004 7.038 7.100 7.038 7.100 53,527 -0.01(-0.20%)
Sep 21, 2004 7.172 7.191 7.100 7.114 23,844 +0.00(+0.03%)
Sep 20, 2004 7.141 7.184 7.069 7.112 54,500 -0.04(-0.57%)
Sep 17, 2004 7.215 7.221 7.154 7.154 65,206 -0.06(-0.88%)
Sep 16, 2004 7.141 7.336 7.141 7.217 41,362 +0.00(+0.00%)
Sep 15, 2004 7.182 7.242 7.180 7.217 95,376 +0.01(+0.20%)
Sep 14, 2004 7.151 7.223 7.151 7.203 61,799 -0.15(-2.10%)
Sep 13, 2004 7.388 7.392 7.287 7.357 17,031 -0.02(-0.28%)
Sep 10, 2004 7.398 7.408 7.234 7.378 37,955 -0.03(-0.42%)
Sep 09, 2004 7.172 7.593 7.141 7.408 77,858 +0.22(+3.00%)
Sep 08, 2004 7.285 7.285 7.141 7.193 42,335 -0.05(-0.71%)
Sep 07, 2004 7.112 7.254 7.112 7.244 19,951 +0.13(+1.88%)
Sep 03, 2004 7.285 7.295 7.008 7.110 44,768 -0.17(-2.40%)
Sep 02, 2004 7.562 7.562 7.131 7.285 92,456 -0.30(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.